Lay Hong Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	0.345	0.350	0.345	0.350	0.340	431,000
2025-01-27	0.350	0.350	0.345	0.350	0.340	463,000
2025-01-24	0.345	0.350	0.340	0.350	0.340	118,000
2025-01-23	0.350	0.350	0.345	0.345	0.335	503,200
2025-01-22	0.340	0.350	0.340	0.350	0.340	932,900
2025-01-21	0.340	0.345	0.335	0.340	0.330	734,600
2025-01-20	0.340	0.345	0.335	0.345	0.335	480,000
2025-01-17	0.340	0.340	0.335	0.340	0.330	1,202,900
2025-01-16	0.340	0.340	0.335	0.340	0.330	439,900
2025-01-15	0.340	0.345	0.335	0.340	0.330	943,100
2025-01-14	0.340	0.345	0.340	0.340	0.330	1,322,200
2025-01-13	0.345	0.345	0.340	0.340	0.330	1,364,500
2025-01-10	0.350	0.350	0.345	0.350	0.340	433,000
2025-01-09	0.345	0.350	0.340	0.350	0.340	1,448,100
2025-01-08	0.345	0.350	0.345	0.345	0.335	2,465,300
2025-01-07	0.350	0.350	0.345	0.345	0.335	2,258,600
2025-01-06	0.355	0.355	0.345	0.350	0.340	1,221,600
2025-01-03	0.350	0.355	0.345	0.355	0.344	2,315,100
2025-01-02	0.360	0.360	0.345	0.350	0.340	6,582,200
2024-12-31	0.360	0.365	0.360	0.365	0.354	1,528,100
2024-12-30	0.360	0.365	0.355	0.360	0.349	997,900
2024-12-27	0.350	0.365	0.350	0.360	0.349	2,512,000
2024-12-26	0.350	0.355	0.350	0.350	0.340	1,187,300
2024-12-24	0.350	0.355	0.350	0.355	0.344	962,500
2024-12-23	0.345	0.355	0.345	0.350	0.340	1,318,600
2024-12-20	0.350	0.350	0.345	0.350	0.340	960,100
2024-12-19	0.345	0.350	0.345	0.350	0.340	2,316,500
2024-12-18	0.345	0.350	0.345	0.350	0.340	595,700
2024-12-17	0.350	0.350	0.345	0.345	0.335	2,338,600
2024-12-16	0.345	0.355	0.345	0.350	0.340	3,262,200
2024-12-13	0.350	0.350	0.345	0.345	0.335	898,800
2024-12-12	0.345	0.350	0.345	0.350	0.340	2,709,400
2024-12-11	0.350	0.350	0.345	0.345	0.335	503,500
2024-12-10	0.350	0.350	0.345	0.350	0.340	1,345,600
2024-12-09	0.345	0.350	0.340	0.350	0.340	4,684,500
2024-12-06	0.355	0.355	0.350	0.350	0.340	7,589,400
2024-12-05	0.360	0.360	0.350	0.355	0.344	3,420,000
2024-12-04	0.360	0.365	0.355	0.360	0.349	2,678,600
2024-12-03	0.360	0.365	0.360	0.360	0.349	3,515,400
2024-12-02	0.365	0.365	0.360	0.360	0.349	2,440,900
2024-11-29	0.370	0.370	0.360	0.365	0.354	3,091,100
2024-11-28	0.365	0.370	0.365	0.370	0.359	2,403,300
2024-11-27	0.370	0.370	0.365	0.365	0.354	4,365,900
2024-11-26	0.375	0.380	0.365	0.370	0.359	15,585,300
2024-11-25	0.365	0.375	0.365	0.375	0.364	805,600
2024-11-22	0.365	0.370	0.365	0.365	0.354	1,535,200
2024-11-21	0.370	0.375	0.365	0.365	0.354	831,500
2024-11-20	0.370	0.375	0.365	0.375	0.364	1,729,800
2024-11-19	0.375	0.375	0.365	0.370	0.359	859,900
2024-11-18	0.370	0.370	0.365	0.370	0.359	751,100
2024-11-15	0.370	0.375	0.365	0.375	0.364	1,892,000
2024-11-14	0.365	0.370	0.365	0.370	0.359	914,000
2024-11-13	0.370	0.375	0.365	0.370	0.359	1,000,400
2024-11-12	0.370	0.375	0.370	0.370	0.359	383,100
2024-11-11	0.370	0.375	0.370	0.370	0.359	1,506,600
2024-11-08	0.370	0.375	0.365	0.375	0.364	724,300
2024-11-07	0.375	0.375	0.365	0.370	0.359	1,539,800
2024-11-06	0.375	0.380	0.370	0.375	0.364	1,524,300
2024-11-05	0.375	0.375	0.370	0.375	0.364	954,000
2024-11-04	0.370	0.375	0.370	0.375	0.364	793,300

← NewerPage 8 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.0040 MYR
2025-10-14	0.0040 MYR
2024-10-14	0.0050 MYR
2024-06-11	0.0030 MYR
2023-10-18	0.0030 MYR
2023-08-18	0.0030 MYR
2022-10-18	0.0030 MYR
2020-10-20	0.0075 MYR
2019-10-21	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.